Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.81 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 9.520 9.690 9.100 9.280 221,061 -0.31(-3.23%)
Jul 28, 2017 9.800 9.990 9.500 9.590 141,365 -0.29(-2.94%)
Jul 27, 2017 9.880 10.05 9.700 9.880 92,796 -0.01(-0.10%)
Jul 26, 2017 10.24 10.29 9.810 9.890 106,762 -0.22(-2.18%)
Jul 25, 2017 10.20 10.27 9.801 10.11 134,322 -0.16(-1.56%)
Jul 24, 2017 10.30 10.41 10.18 10.27 66,651 -0.09(-0.87%)
Jul 21, 2017 10.43 10.52 10.20 10.36 77,922 -0.04(-0.38%)
Jul 20, 2017 10.62 10.27 10.40 62,186 -0.01(-0.10%)
Jul 19, 2017 10.21 10.51 10.05 10.41 214,892 +0.14(+1.36%)
Jul 18, 2017 10.39 10.55 10.00 10.27 80,803 -0.10(-0.96%)
Jul 17, 2017 10.62 10.68 10.27 10.37 62,390 -0.18(-1.71%)
Jul 14, 2017 10.57 10.79 10.51 10.55 41,662 -0.11(-1.03%)
Jul 13, 2017 10.68 10.78 10.44 10.66 60,800 -0.06(-0.56%)
Jul 12, 2017 10.82 10.97 10.66 10.72 71,774 -0.12(-1.11%)
Jul 11, 2017 10.78 10.96 10.73 10.84 56,589 +0.00(+0.00%)
Jul 10, 2017 10.85 10.91 10.64 10.84 48,267 +0.01(+0.09%)
Jul 07, 2017 10.76 10.88 10.63 10.83 69,110 +0.03(+0.28%)
Jul 06, 2017 10.82 10.86 10.65 10.80 60,515 -0.09(-0.83%)
Jul 05, 2017 11.06 11.06 10.73 10.89 204,711 -0.20(-1.80%)
Jul 03, 2017 10.99 11.18 10.91 11.09 85,323 +0.06(+0.54%)
Jun 30, 2017 10.86 11.07 10.64 11.03 174,259 +0.17(+1.57%)
Jun 29, 2017 10.67 10.90 10.45 10.86 205,825 +0.14(+1.31%)
Jun 28, 2017 10.59 10.80 10.52 10.72 206,311 +0.21(+2.00%)
Jun 27, 2017 10.69 10.91 10.50 10.51 224,186 -0.24(-2.23%)
Jun 26, 2017 10.74 10.98 10.70 10.75 290,146 +0.06(+0.56%)
Jun 23, 2017 10.98 10.51 10.69 517,938 +0.00(+0.00%)
Jun 22, 2017 11.11 11.35 10.69 10.69 395,348 -0.29(-2.64%)
Jun 21, 2017 10.50 11.21 10.50 10.98 230,693 +0.49(+4.67%)
Jun 20, 2017 10.77 10.85 10.47 10.49 202,372 -0.31(-2.87%)
Jun 19, 2017 10.66 10.90 10.55 10.80 128,521 +0.18(+1.69%)
Jun 16, 2017 10.48 10.63 10.40 10.62 170,264 +0.14(+1.34%)
Jun 15, 2017 10.63 10.71 10.36 10.48 141,375 -0.15(-1.41%)
Jun 14, 2017 10.63 10.78 10.49 10.63 137,221 +0.04(+0.38%)
Jun 13, 2017 10.75 10.75 10.56 10.59 177,197 -0.05(-0.47%)
Jun 12, 2017 10.97 11.14 10.59 10.64 158,427 -0.33(-3.01%)
Jun 09, 2017 11.14 11.23 10.95 10.97 144,005 -0.12(-1.08%)
Jun 08, 2017 11.11 11.45 11.03 11.09 152,307 -0.04(-0.36%)
Jun 07, 2017 11.18 11.72 11.10 11.13 206,492 -0.07(-0.62%)
Jun 06, 2017 10.77 11.23 10.64 11.20 326,350 +0.46(+4.28%)
Jun 05, 2017 10.40 10.90 10.21 10.74 224,655 +0.36(+3.47%)
Jun 02, 2017 10.11 10.67 10.11 10.38 528,704 +0.30(+2.98%)
Jun 01, 2017 9.810 10.31 9.730 10.08 363,793 +0.21(+2.13%)
May 31, 2017 9.850 10.00 9.690 9.870 130,332 +0.10(+1.02%)
May 30, 2017 9.810 9.990 9.750 9.770 110,009 -0.07(-0.71%)
May 26, 2017 9.920 10.13 9.790 9.840 121,980 -0.06(-0.61%)
May 25, 2017 10.06 10.11 9.840 9.900 178,351 -0.04(-0.40%)
May 24, 2017 9.760 10.15 9.760 9.940 127,152 +0.21(+2.16%)
May 23, 2017 9.870 9.960 9.664 9.730 157,426 +0.05(+0.52%)
May 22, 2017 9.820 10.04 9.600 9.680 77,211 -0.14(-1.43%)
May 19, 2017 10.01 10.07 9.700 9.820 72,272 -0.19(-1.90%)
May 18, 2017 9.840 10.06 9.700 10.01 87,036 +0.10(+1.01%)
May 17, 2017 10.01 10.05 9.756 9.910 98,459 -0.11(-1.10%)
May 16, 2017 10.18 10.22 9.950 10.02 83,296 -0.12(-1.18%)
May 15, 2017 10.18 10.35 9.970 10.14 154,556 -0.06(-0.59%)
May 12, 2017 10.04 10.26 10.00 10.20 220,651 +0.21(+2.10%)
May 11, 2017 9.860 10.15 9.770 9.990 221,829 +0.11(+1.11%)
May 10, 2017 9.510 10.03 8.750 9.880 551,911 +0.16(+1.65%)
May 09, 2017 10.25 10.36 9.540 9.720 386,554 +0.62(+6.81%)
May 08, 2017 9.070 9.130 8.830 9.100 177,945 -0.09(-0.98%)
May 05, 2017 9.220 9.250 9.110 9.190 84,319 -0.01(-0.11%)
May 04, 2017 9.010 9.320 8.950 9.200 203,706 +0.12(+1.32%)
May 03, 2017 9.310 9.490 8.990 9.080 108,668 -0.21(-2.26%)
May 02, 2017 9.410 9.530 9.110 9.290 179,250 -0.15(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.